Advertisement
U.S. markets close in 1 minute

Silvercrest Asset Management Group Inc. (SAMG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
16.98+0.41 (+2.47%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 05, 202416.7416.9816.7416.9816.9814,197
Nov 04, 202416.4316.6516.2516.5716.5711,300
Nov 01, 202417.5417.5416.1616.4116.4134,600
Oct 31, 202417.4917.8317.4317.4317.4333,700
Oct 30, 202417.6817.8117.5717.5717.5712,000
Oct 29, 202417.4617.6917.4617.6117.6111,100
Oct 28, 202417.0917.8517.0917.5117.5130,700
Oct 25, 202417.3117.3117.0517.0517.0518,300
Oct 24, 202417.4717.5217.1117.1117.1119,000
Oct 23, 202417.1617.5317.1617.3517.3518,100
Oct 22, 202417.1517.4817.1517.3317.3312,100
Oct 21, 202417.7517.7517.1217.2317.2331,400
Oct 18, 202417.9718.0917.7017.7017.7013,000
Oct 17, 202417.7618.0217.7617.8917.8914,600
Oct 16, 202417.7517.8517.5917.8417.8413,700
Oct 15, 202416.9717.5016.9717.3417.3415,100
Oct 14, 202417.2217.2217.0017.0217.0212,500
Oct 11, 202417.1517.3417.1017.2217.2212,300
Oct 10, 202416.3016.9516.3016.8416.8418,900
Oct 09, 202416.6316.6716.3316.4616.4614,000
Oct 08, 202416.5816.6716.5816.5916.597,200
Oct 07, 202416.7316.8416.6516.7016.7011,500
Oct 04, 202417.0517.0816.8016.8816.8813,300
Oct 03, 202416.7316.9616.6616.8316.8324,100
Oct 02, 202416.7016.8216.5516.6616.669,700
Oct 01, 202416.9317.0216.7016.8116.8112,500
Sep 30, 202417.0717.3217.0017.2417.2415,400
Sep 27, 202416.9717.1916.9717.1917.1910,700
Sep 26, 202417.1217.1216.7816.8716.8724,200
Sep 25, 202416.7716.7716.5616.6216.6222,300
Sep 24, 202416.8016.8316.6916.7916.7917,600
Sep 23, 202416.7016.7716.2816.7016.7014,900
Sep 20, 202417.0017.2116.5016.5016.50109,500
Sep 19, 202416.9617.2216.8217.1317.1324,500
Sep 18, 202416.7317.0916.5216.6416.6429,500
Sep 17, 202416.5016.7216.4416.6716.6732,700
Sep 16, 202416.4816.4816.1016.4316.4345,400
Sep 13, 202416.0716.3516.0316.3516.3526,300
Sep 13, 20240.2 Dividend
Sep 12, 202415.9016.1815.9016.1315.9323,100
Sep 11, 202416.0016.0715.7915.9915.7915,500
Sep 10, 202416.1816.1915.9116.1415.9419,500
Sep 09, 202415.5116.0815.5115.9315.7323,500
Sep 06, 202415.7415.7415.3615.3615.1710,700
Sep 05, 202415.6515.6615.4315.6615.478,100
Sep 04, 202415.8415.8515.5715.6615.478,800
Sep 03, 202416.1416.1415.6215.8315.6315,500
Aug 30, 202416.1416.2015.9216.2016.009,100
Aug 29, 202416.1416.1916.0016.0015.8018,000
Aug 28, 202415.9716.0015.8215.9215.7211,700
Aug 27, 202415.8416.1715.7916.1015.9012,000
Aug 26, 202416.2416.3116.0316.0315.8322,700
Aug 23, 202415.3116.1015.3116.0215.8231,500
Aug 22, 202415.3615.5715.3615.4415.2519,000
Aug 21, 202415.4115.4815.0915.3415.1525,000
Aug 20, 202415.4615.4715.2015.3215.1313,800
Aug 19, 202415.5015.6715.4015.5515.3611,000
Aug 16, 202415.5815.7415.4215.4215.239,100
Aug 15, 202415.3515.7115.3515.5815.3917,900
Aug 14, 202415.3815.3815.0415.0414.8516,400
Aug 13, 202415.0915.3815.0415.3015.1121,200
Aug 12, 202415.0115.1014.8614.9014.7228,400
Aug 09, 202415.1315.1714.9015.0414.8514,400
Aug 08, 202414.9815.1914.9815.0414.8516,200
Aug 07, 202415.4815.4914.8114.8214.6425,400
Aug 06, 202415.2415.4415.0715.2215.0317,300
Aug 05, 202415.4716.1115.0715.3015.1129,300
Aug 02, 202416.4416.7616.0316.1215.9220,700
Aug 01, 202417.6817.6816.6017.0916.8831,600
Jul 31, 202416.9217.8316.9217.7317.5156,900
Jul 30, 202416.6716.8016.6316.7516.5447,400
Jul 29, 202417.3317.3316.5816.6316.4233,600
Jul 26, 202417.3517.4217.0217.2517.0432,900
Jul 25, 202416.8417.1816.6816.9816.7776,400
Jul 24, 202417.2017.4816.8016.8216.6141,200
Jul 23, 202417.5017.8417.1117.3417.1271,300
Jul 22, 202416.6117.5216.5517.5017.2828,600
Jul 19, 202416.9617.0716.3716.5816.3739,100
Jul 18, 202417.2617.5016.5816.9616.7539,500
Jul 17, 202417.5017.7517.1517.2317.0253,900
Jul 16, 202417.0417.5517.0417.5017.2840,900
Jul 15, 202416.5417.0916.4916.8216.6134,500
Jul 12, 202416.5816.6816.3116.4216.2216,200
Jul 11, 202415.5416.5515.5416.3716.1742,000
Jul 10, 202415.3515.4515.2115.4515.2616,300
Jul 09, 202415.3015.4115.2515.4015.2118,500
Jul 08, 202414.8715.4514.7115.3915.2040,900
Jul 05, 202415.1715.2114.7014.7114.5340,100
Jul 03, 202415.1815.6615.1715.2915.107,900
Jul 02, 202415.3215.3915.1515.1514.9612,900
Jul 01, 202415.6215.6215.1315.2715.0828,200
Jun 28, 202415.1015.6015.1015.5915.40408,300
Jun 27, 202414.9415.1314.9215.1314.9422,500
Jun 26, 202414.9915.0014.8114.9214.7429,500
Jun 25, 202414.9315.2914.9314.9414.7516,800
Jun 24, 202415.0015.1014.8014.9314.7424,500
Jun 21, 202415.0915.1414.9214.9614.7741,800
Jun 20, 202415.0415.2314.8615.0814.8921,700
Jun 18, 202414.7615.1314.7514.9514.7623,000
Jun 17, 202414.8214.8614.6914.8614.6817,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...